Porvair plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 796.00 | 808.00 | 754.00 | 782.00 | 772.49 | 16,506 |
| 2025-05-19 | 812.00 | 812.00 | 750.00 | 766.00 | 756.69 | 27,038 |
| 2025-05-16 | 788.00 | 811.90 | 758.00 | 800.00 | 790.27 | 13,905 |
| 2025-05-15 | 784.00 | 806.00 | 769.60 | 796.00 | 786.32 | 12,985 |
| 2025-05-14 | 784.00 | 802.00 | 742.00 | 792.00 | 782.37 | 15,704 |
| 2025-05-13 | 768.00 | 790.00 | 762.00 | 784.00 | 774.47 | 15,897 |
| 2025-05-12 | 774.00 | 796.00 | 752.00 | 772.00 | 762.61 | 103,534 |
| 2025-05-09 | 782.00 | 798.00 | 764.40 | 772.00 | 762.61 | 29,822 |
| 2025-05-08 | 784.00 | 796.00 | 764.00 | 782.00 | 772.49 | 51,341 |
| 2025-05-07 | 768.00 | 782.26 | 723.81 | 774.00 | 764.59 | 136,439 |
| 2025-05-06 | 762.00 | 768.00 | 728.40 | 764.00 | 754.71 | 87,368 |
| 2025-05-02 | 742.00 | 762.00 | 734.00 | 750.00 | 740.88 | 68,673 |
| 2025-05-01 | 734.00 | 768.00 | 732.32 | 754.00 | 744.83 | 105,100 |
| 2025-04-30 | 736.00 | 750.00 | 728.00 | 740.00 | 726.85 | 90,304 |
| 2025-04-29 | 730.00 | 740.00 | 724.00 | 736.00 | 722.93 | 6,040 |
| 2025-04-28 | 738.00 | 766.00 | 714.00 | 726.00 | 713.10 | 11,197 |
| 2025-04-25 | 760.00 | 768.00 | 712.00 | 730.00 | 717.03 | 67,346 |
| 2025-04-24 | 724.00 | 732.00 | 714.00 | 726.00 | 713.10 | 9,644 |
| 2025-04-23 | 714.00 | 766.00 | 714.00 | 720.00 | 707.21 | 100,683 |
| 2025-04-22 | 722.00 | 758.00 | 712.00 | 726.00 | 713.10 | 11,901 |
| 2025-04-17 | 760.00 | 760.00 | 724.00 | 734.00 | 720.96 | 45,929 |
| 2025-04-16 | 738.00 | 762.00 | 716.72 | 762.00 | 748.46 | 35,181 |
| 2025-04-15 | 710.00 | 730.00 | 690.18 | 724.00 | 711.14 | 27,449 |
| 2025-04-14 | 698.00 | 708.00 | 662.00 | 700.00 | 687.56 | 296,693 |
| 2025-04-11 | 672.00 | 706.00 | 656.00 | 690.00 | 677.74 | 19,199 |
| 2025-04-10 | 674.00 | 702.00 | 663.20 | 690.00 | 677.74 | 60,685 |
| 2025-04-09 | 656.00 | 670.00 | 624.70 | 658.00 | 646.31 | 186,767 |
| 2025-04-08 | 640.00 | 678.00 | 636.00 | 656.00 | 644.35 | 86,909 |
| 2025-04-07 | 662.00 | 700.00 | 626.00 | 626.00 | 614.88 | 65,464 |
| 2025-04-04 | 686.00 | 698.00 | 656.00 | 664.00 | 652.20 | 521,550 |
| 2025-04-03 | 686.00 | 698.00 | 672.52 | 686.00 | 673.81 | 236,714 |
| 2025-04-02 | 684.00 | 688.00 | 669.58 | 680.00 | 667.92 | 42,381 |
| 2025-04-01 | 682.00 | 688.00 | 678.12 | 680.00 | 667.92 | 25,001 |
| 2025-03-31 | 690.00 | 698.00 | 660.00 | 680.00 | 667.92 | 58,979 |
| 2025-03-28 | 698.00 | 698.00 | 680.00 | 680.00 | 667.92 | 1,754 |
| 2025-03-27 | 678.00 | 698.00 | 672.00 | 686.00 | 673.81 | 74,031 |
| 2025-03-26 | 686.00 | 688.08 | 676.00 | 680.00 | 667.92 | 5,504 |
| 2025-03-25 | 684.00 | 688.00 | 668.44 | 676.00 | 663.99 | 9,926 |
| 2025-03-24 | 660.00 | 686.00 | 636.00 | 668.00 | 656.13 | 38,280 |
| 2025-03-21 | 656.00 | 660.00 | 636.00 | 660.00 | 648.28 | 6,833 |
| 2025-03-20 | 646.00 | 660.00 | 638.00 | 660.00 | 648.28 | 256,584 |
| 2025-03-19 | 664.00 | 678.00 | 636.00 | 652.00 | 640.42 | 4,357 |
| 2025-03-18 | 672.00 | 680.00 | 656.00 | 656.00 | 644.35 | 11,364 |
| 2025-03-17 | 656.00 | 678.00 | 656.00 | 656.00 | 644.35 | 3,003 |
| 2025-03-14 | 682.00 | 682.00 | 632.00 | 632.00 | 620.77 | 655,902 |
| 2025-03-13 | 680.00 | 682.00 | 660.00 | 674.00 | 662.03 | 54,589 |
| 2025-03-12 | 680.00 | 690.00 | 642.00 | 652.00 | 640.42 | 56,824 |
| 2025-03-11 | 652.00 | 678.00 | 635.30 | 676.00 | 663.99 | 16,402 |
| 2025-03-10 | 692.00 | 728.00 | 652.00 | 660.00 | 648.28 | 39,472 |
| 2025-03-07 | 692.00 | 698.67 | 690.00 | 694.00 | 681.67 | 50,556 |
| 2025-03-06 | 700.00 | 732.00 | 692.00 | 694.00 | 681.67 | 18,705 |
| 2025-03-05 | 710.00 | 730.00 | 686.00 | 696.00 | 683.64 | 50,220 |
| 2025-03-04 | 724.00 | 758.00 | 710.00 | 710.00 | 697.39 | 203,214 |
| 2025-03-03 | 736.00 | 758.00 | 717.97 | 726.00 | 713.10 | 89,847 |
| 2025-02-28 | 708.00 | 758.00 | 696.96 | 722.00 | 709.17 | 68,966 |
| 2025-02-27 | 714.00 | 740.00 | 710.00 | 728.00 | 715.07 | 94,675 |
| 2025-02-26 | 716.00 | 742.00 | 692.00 | 734.00 | 720.96 | 35,167 |
| 2025-02-25 | 712.00 | 732.00 | 712.00 | 716.00 | 703.28 | 11,934 |
| 2025-02-24 | 714.00 | 730.00 | 711.43 | 714.00 | 701.32 | 15,470 |
| 2025-02-21 | 714.00 | 730.00 | 714.00 | 714.00 | 701.32 | 34,972 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 0.0240 GBP |
| 2026-04-30 | 0.0450 GBP |
| 2025-07-17 | 0.0220 GBP |
| 2025-05-01 | 0.0420 GBP |
| 2024-07-18 | 0.0210 GBP |
| 2024-05-02 | 0.0400 GBP |
| 2023-07-20 | 0.0200 GBP |
| 2023-05-04 | 0.0380 GBP |
| 2022-07-21 | 0.0190 GBP |
| 2022-04-28 | 0.0350 GBP |
| 2021-07-22 | 0.0180 GBP |
| 2021-04-29 | 0.0330 GBP |
| 2020-07-23 | 0.0170 GBP |
| 2020-04-30 | 0.0320 GBP |
| 2019-07-25 | 0.0170 GBP |
| 2019-05-02 | 0.0300 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.